[7634]星医療:【医療用ガス】病院向け・在宅用が柱介護用品の販売も
Yahoo! 【スタンダード/26卸売業】 売上高:151020 当期純利益:14630 総資産:245900 時価:167億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 4,990 | 5,020 | 4,985 | 5,020 | 7,100 | 5,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250922 | 5,020 | 5,200 | 5,000 | 5,060 | 6,300 | -800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250916 | 4,800 | 4,880 | 4,800 | 4,880 | 2,600 | 1,600 | 102% | ▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250917 | 4,880 | 4,990 | 4,880 | 4,910 | 2,400 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250910 | 4,830 | 4,845 | 4,805 | 4,845 | 2,000 | 200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250909 | 4,850 | 4,885 | 4,850 | 4,870 | 1,800 | 300 | 100% | ▲▲▲ | 4111 | 0 | 0 | 100% | 6% |
| 20251009 | 4,900 | 4,930 | 4,860 | 4,865 | 1,600 | 1,400 | 100% | -- | 1714 | 0 | 0 | 96% | 2% |
| 20251007 | 4,840 | 4,945 | 4,830 | 4,945 | 1,400 | 100 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250918 | 4,910 | 4,990 | 4,910 | 4,990 | 1,400 | -1,000 | 102% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 7% |
| 20250925 | 5,040 | 5,050 | 5,030 | 5,050 | 1,400 | 400 | 100% | -- | 7774 | 0 | 0 | 100% | 7% |
| 20251002 | 4,925 | 4,925 | 4,855 | 4,895 | 1,400 | 0 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251001 | 4,905 | 4,905 | 4,815 | 4,855 | 1,400 | 1,300 | 99% | ▼▼▼ | 4747 | 0 | 0 | 96% | 3% |
| 20251006 | 4,815 | 4,900 | 4,815 | 4,855 | 1,300 | 1,200 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20250926 | 5,050 | 5,060 | 5,040 | 5,050 | 1,100 | -300 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20250924 | 5,060 | 5,060 | 5,040 | 5,050 | 1,000 | -5,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250912 | 4,780 | 4,800 | 4,775 | 4,800 | 1,000 | 0 | 100% | ▲ | 8882 | 0 | 5 | 99% | 5% |
| 20250911 | 4,830 | 4,830 | 4,780 | 4,780 | 1,000 | -1,000 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 4% |
| 20251010 | 4,855 | 4,900 | 4,855 | 4,900 | 700 | -900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250929 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | -800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251008 | 4,875 | 4,875 | 4,865 | 4,865 | 200 | -1,200 | 98% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250930 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | -200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251003 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | -1,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 23,800 | 0 | 21,100 | 0 | 2,700 | 0 |
| 2025-09-19 | 27,100 | 0 | 24,000 | 0 | 3,100 | 0 |
| 2025-09-26 | 27,100 | 0 | 23,900 | 0 | 3,200 | 0 |
| 2025-10-03 | 27,100 | 0 | 23,800 | 0 | 3,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-30 15:22 | S100SO4J | 光通信株式会社 | 大量保有報告書 |
| 2024-02-07 11:02 | S100SQJM | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-10-22 15:25 | S100UJVM | 光通信株式会社 | 変更報告書 |
| 2025-01-21 16:43 | S100V3HE | 光通信株式会社 | 変更報告書 |
| 2025-03-06 15:52 | S100VC24 | 光通信株式会社 | 変更報告書 |
| 2025-08-21 16:15 | S100WKMA | 光通信株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-26 15:58 | S100WLDA | 光通信株式会社 | 変更報告書 |
| 2025-09-29 10:39 | S100WQL7 | 光通信株式会社 | 変更報告書 |